Options Chain for LINCOLN NATL CORP IND COM (LNC) - $41.61 as of 1/30/2026 8:13:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.70 | 18.10 | 16.90 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.50 | 13.20 | 15.70 | 14.45 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 10.80 | 13.20 | 12.00 | % | 0.40 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 32.50 | 8.70 | 10.10 | 9.40 | % | 0.29 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 6.60 | 7.80 | 7.20 | 6.46 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.58 | 0.90 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 4.50 | 5.60 | 5.05 | % | 0.13 | 0 | 0 | 0.37 | 0.80 | 0.05 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 3.00 | 3.30 | 3.15 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.36 | 0.66 | 0.07 | -0.02 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 1.70 | 1.90 | 1.80 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | 0.47 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.17 | +23.29% | 0.02 | 9 | 127 | 0.33 | 0.29 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.31 | 0.15 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.41 | -0.10 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.37 | -0.20 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 1.10 | 1.45 | 1.28 | 1.34 | -0.26 | -16.25% | 0.03 | 3 | 16 | 0.35 | -0.34 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 2.15 | 2.55 | 2.35 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.32 | -0.53 | 0.08 | -0.02 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 3.70 | 4.20 | 3.95 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.07 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 5.10 | 6.80 | 5.95 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.51 | -0.85 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 7.70 | 9.40 | 8.55 | % | 0.17 | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 12.00 | 14.60 | 13.30 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 17.00 | 19.60 | 18.30 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |